Bairong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 9.150 | 9.230 | 8.840 | 9.150 | 9.150 | 1,452,000 |
| 2025-08-04 | 9.590 | 9.750 | 8.910 | 9.040 | 9.040 | 2,508,374 |
| 2025-08-01 | 8.800 | 9.770 | 8.770 | 9.570 | 9.570 | 6,099,260 |
| 2025-07-31 | 8.980 | 9.020 | 8.590 | 8.760 | 8.760 | 1,882,995 |
| 2025-07-30 | 8.940 | 9.080 | 8.860 | 8.990 | 8.990 | 1,118,000 |
| 2025-07-29 | 9.160 | 9.160 | 8.900 | 9.080 | 9.080 | 1,301,525 |
| 2025-07-28 | 9.230 | 9.480 | 9.130 | 9.160 | 9.160 | 960,596 |
| 2025-07-25 | 9.230 | 9.350 | 9.070 | 9.220 | 9.220 | 828,000 |
| 2025-07-24 | 9.170 | 9.260 | 9.100 | 9.230 | 9.230 | 882,000 |
| 2025-07-23 | 9.120 | 9.360 | 9.120 | 9.170 | 9.170 | 559,291 |
| 2025-07-22 | 9.200 | 9.280 | 9.060 | 9.120 | 9.120 | 870,921 |
| 2025-07-21 | 9.400 | 9.450 | 9.220 | 9.280 | 9.280 | 937,000 |
| 2025-07-18 | 9.140 | 9.470 | 9.110 | 9.400 | 9.400 | 1,465,595 |
| 2025-07-17 | 9.070 | 9.200 | 8.980 | 9.140 | 9.140 | 746,500 |
| 2025-07-16 | 9.120 | 9.260 | 9.050 | 9.080 | 9.080 | 768,500 |
| 2025-07-15 | 9.130 | 9.170 | 8.950 | 9.120 | 9.120 | 984,615 |
| 2025-07-14 | 9.200 | 9.260 | 9.050 | 9.050 | 9.050 | 910,276 |
| 2025-07-11 | 9.000 | 9.440 | 8.970 | 9.200 | 9.200 | 2,170,110 |
| 2025-07-10 | 9.050 | 9.170 | 8.920 | 9.000 | 9.000 | 1,151,000 |
| 2025-07-09 | 9.200 | 9.280 | 8.960 | 9.010 | 9.010 | 1,018,000 |
| 2025-07-08 | 8.980 | 9.170 | 8.890 | 9.070 | 9.070 | 1,835,000 |
| 2025-07-07 | 8.990 | 8.990 | 8.700 | 8.860 | 8.860 | 1,219,000 |
| 2025-07-04 | 9.100 | 9.130 | 8.920 | 9.020 | 9.020 | 1,034,500 |
| 2025-07-03 | 9.100 | 9.130 | 8.900 | 8.980 | 8.980 | 1,802,000 |
| 2025-07-02 | 9.350 | 9.560 | 8.960 | 9.080 | 9.080 | 1,126,500 |
| 2025-06-30 | 9.050 | 9.400 | 8.980 | 9.350 | 9.350 | 1,705,500 |
| 2025-06-27 | 9.030 | 9.470 | 9.030 | 9.250 | 9.250 | 2,784,500 |
| 2025-06-26 | 9.230 | 9.310 | 8.820 | 9.020 | 9.020 | 2,764,955 |
| 2025-06-25 | 8.700 | 9.320 | 8.680 | 9.180 | 9.180 | 7,236,900 |
| 2025-06-24 | 8.240 | 8.850 | 8.240 | 8.680 | 8.680 | 2,175,000 |
| 2025-06-23 | 8.200 | 8.200 | 8.000 | 8.180 | 8.180 | 1,104,020 |
| 2025-06-20 | 8.240 | 8.280 | 8.080 | 8.200 | 8.200 | 4,168,000 |
| 2025-06-19 | 8.570 | 8.570 | 8.130 | 8.140 | 8.140 | 954,000 |
| 2025-06-18 | 8.700 | 8.780 | 8.460 | 8.480 | 8.480 | 1,130,729 |
| 2025-06-17 | 8.730 | 9.030 | 8.650 | 8.740 | 8.740 | 2,313,500 |
| 2025-06-16 | 8.250 | 8.800 | 8.240 | 8.720 | 8.720 | 2,768,128 |
| 2025-06-13 | 8.600 | 8.600 | 8.090 | 8.200 | 8.200 | 3,137,744 |
| 2025-06-12 | 8.550 | 8.710 | 8.320 | 8.650 | 8.650 | 2,218,291 |
| 2025-06-11 | 8.000 | 8.520 | 8.000 | 8.500 | 8.500 | 1,197,000 |
| 2025-06-10 | 8.320 | 8.550 | 8.090 | 8.190 | 8.190 | 1,387,280 |
| 2025-06-09 | 8.120 | 8.500 | 8.120 | 8.380 | 8.380 | 1,085,500 |
| 2025-06-06 | 8.270 | 8.280 | 8.030 | 8.180 | 8.180 | 886,500 |
| 2025-06-05 | 8.160 | 8.350 | 8.140 | 8.300 | 8.300 | 1,029,000 |
| 2025-06-04 | 8.150 | 8.200 | 8.070 | 8.120 | 8.120 | 703,000 |
| 2025-06-03 | 8.170 | 8.360 | 8.070 | 8.090 | 8.090 | 771,000 |
| 2025-06-02 | 7.620 | 8.250 | 7.550 | 8.200 | 8.200 | 1,527,500 |
| 2025-05-30 | 7.800 | 7.910 | 7.620 | 7.910 | 7.910 | 6,268,250 |
| 2025-05-29 | 7.870 | 7.870 | 7.700 | 7.800 | 7.800 | 1,949,050 |
| 2025-05-28 | 8.100 | 8.100 | 7.700 | 7.810 | 7.810 | 906,197 |
| 2025-05-27 | 7.990 | 8.270 | 7.840 | 7.900 | 7.900 | 904,997 |
| 2025-05-26 | 8.000 | 8.050 | 7.770 | 7.870 | 7.870 | 1,208,500 |
| 2025-05-23 | 8.230 | 8.230 | 7.960 | 8.050 | 8.050 | 1,646,326 |
| 2025-05-22 | 8.210 | 8.720 | 8.050 | 8.250 | 8.250 | 1,835,000 |
| 2025-05-21 | 8.120 | 8.280 | 8.010 | 8.110 | 8.110 | 1,331,500 |
| 2025-05-20 | 7.760 | 8.080 | 7.610 | 8.010 | 8.010 | 2,179,500 |
| 2025-05-19 | 7.880 | 7.980 | 7.490 | 7.760 | 7.760 | 3,127,847 |
| 2025-05-16 | 7.930 | 8.060 | 7.810 | 7.860 | 7.860 | 889,919 |
| 2025-05-15 | 8.070 | 8.070 | 7.900 | 7.930 | 7.930 | 1,084,000 |
| 2025-05-14 | 8.310 | 8.310 | 7.900 | 8.060 | 8.060 | 1,449,000 |
| 2025-05-13 | 8.430 | 8.520 | 8.160 | 8.210 | 8.210 | 481,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.